Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1666.50
Change Change %
71.55 4.49%

Updated:31 Mar, 2020, 15:57 PM IST

BSE
1666.70
Change Change %
69.55 4.35%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1660.00
111.00 93.20 523.60% 1555.50
Previous Close 17.80
Open 120.00
High 120.00
Low 104.65
Vol 4,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 105.40
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1640.00
146.75 42.45 40.70% 1519.75
Previous Close 104.30
Open 115.00
High 146.80
Low 115.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 600
Bid Price 11.95
Offer Price 134.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2000.00
12.00 2.50 26.32% 1654.50
Previous Close 9.50
Open 8.40
High 12.80
Low 8.40
Vol 47,400
Open Interest (OI) 66,600
Change in OI 19,200
Bid Price 10.35
Offer Price 12.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1660.00
119.00 23.35 24.41% 1547.50
Previous Close 95.65
Open 123.85
High 135.15
Low 105.80
Vol 10,200
Open Interest (OI) 8,400
Change in OI 3,600
Bid Price 107.05
Offer Price 120.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1760.00
72.85 12.85 21.42% 1593.65
Previous Close 60.00
Open 75.00
High 80.00
Low 72.85
Vol 3,000
Open Interest (OI) 3,000
Change in OI 1,200
Bid Price 45.50
Offer Price 81.45
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1720.00
92.95 15.60 20.17% 1573.55
Previous Close 77.35
Open 94.60
High 101.05
Low 92.95
Vol 1,800
Open Interest (OI) 1,800
Change in OI -600
Bid Price 7.80
Offer Price 95.00
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1800.00
54.00 9.00 20.00% 1612.50
Previous Close 45.00
Open 45.20
High 69.00
Low 45.20
Vol 33,000
Open Interest (OI) 55,200
Change in OI 12,600
Bid Price 50.05
Offer Price 54.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1700.00
93.95 14.05 17.58% 1572.55
Previous Close 79.90
Open 90.00
High 118.00
Low 90.00
Vol 1,11,000
Open Interest (OI) 36,000
Change in OI 17,400
Bid Price 90.35
Offer Price 109.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1600.00
146.45 20.20 16.00% 1520.05
Previous Close 126.25
Open 139.35
High 185.65
Low 139.35
Vol 10,800
Open Interest (OI) 18,000
Change in OI 1,200
Bid Price 144.65
Offer Price 185.30
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1740.00
78.50 6.50 9.03% 1588.00
Previous Close 72.00
Open 87.00
High 88.35
Low 78.50
Vol 4,800
Open Interest (OI) 6,000
Change in OI 3,600
Bid Price 70.05
Offer Price 88.00
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1840.00
75.00 0.00 0.00% 1591.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 203.50
Offer Price 234.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1620.00
120.00 0.00 0.00% 1546.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 126.75
Offer Price 153.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1800.00
220.00 0.00 0.00% 1446.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 180.00
Offer Price 206.40
Bid Quantity 3,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2060.00
30.00 0.00 0.00% 1636.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.25
Offer Price 9.90
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2080.00
27.00 0.00 0.00% 1639.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.25
Offer Price 8.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1880.00
70.00 0.00 0.00% 1596.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 18.00
Offer Price 42.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1780.00
195.60 0.00 0.00% 1470.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 164.95
Offer Price 195.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1760.00
200.00 0.00 0.00% 1466.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 152.35
Offer Price 181.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1820.00
67.95 0.00 0.00% 1598.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 35.75
Offer Price 60.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1820.00
273.00 0.00 0.00% 1393.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 191.65
Offer Price 219.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1460.00
77.15 0.00 0.00% 1589.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 42.50
Offer Price 66.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1920.00
30.00 0.00 0.00% 1636.50
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI -600
Bid Price 7.05
Offer Price 34.90
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1500.00
205.00 0.00 0.00% 1461.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 209.30
Offer Price 241.20
Bid Quantity 5,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2040.00
34.00 0.00 0.00% 1632.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.25
Offer Price 10.90
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1960.00
20.00 0.00 0.00% 1646.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 11.05
Offer Price 30.15
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1360.00
45.95 0.00 0.00% 1620.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 20.55
Offer Price 42.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1720.00
175.00 0.00 0.00% 1491.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 132.70
Offer Price 159.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1560.00
159.25 0.00 0.00% 1507.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 163.15
Offer Price 193.25
Bid Quantity 3,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2020.00
35.00 0.00 0.00% 1631.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 2.30
Offer Price 11.20
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1400.00
244.80 0.00 0.00% 1421.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 283.15
Offer Price 317.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1540.00
98.95 0.00 0.00% 1567.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 60.20
Offer Price 78.20
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1300.00
390.00 -2.80 -0.71% 1276.50
Previous Close 392.80
Open 390.00
High 390.00
Low 390.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 333.20
Offer Price 394.50
Bid Quantity 13,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1900.00
25.55 -0.95 -3.58% 1640.95
Previous Close 26.50
Open 37.85
High 37.85
Low 25.55
Vol 37,800
Open Interest (OI) 70,200
Change in OI 21,600
Bid Price 25.05
Offer Price 29.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1840.00
35.00 -5.00 -12.50% 1631.50
Previous Close 40.00
Open 35.00
High 35.00
Low 35.00
Vol 600
Open Interest (OI) 10,800
Change in OI 600
Bid Price 27.85
Offer Price 59.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1700.00
135.00 -40.00 -22.86% 1531.50
Previous Close 175.00
Open 150.00
High 150.00
Low 115.30
Vol 12,000
Open Interest (OI) 37,200
Change in OI 0
Bid Price 125.15
Offer Price 145.95
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1640.00
109.35 -33.15 -23.26% 1557.15
Previous Close 142.50
Open 120.00
High 132.00
Low 96.00
Vol 13,800
Open Interest (OI) 13,200
Change in OI 6,600
Bid Price 96.75
Offer Price 115.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1600.00
92.90 -30.75 -24.87% 1573.60
Previous Close 123.65
Open 115.80
High 120.00
Low 80.00
Vol 66,000
Open Interest (OI) 36,000
Change in OI 11,400
Bid Price 91.00
Offer Price 92.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1620.00
94.50 -35.00 -27.03% 1572.00
Previous Close 129.50
Open 125.35
High 125.35
Low 90.30
Vol 3,600
Open Interest (OI) 3,000
Change in OI 600
Bid Price 88.95
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1440.00
50.00 -18.85 -27.38% 1616.50
Previous Close 68.85
Open 50.00
High 50.00
Low 50.00
Vol 1,800
Open Interest (OI) 4,200
Change in OI 600
Bid Price 39.45
Offer Price 60.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1580.00
83.95 -31.90 -27.54% 1582.55
Previous Close 115.85
Open 102.50
High 102.50
Low 81.60
Vol 3,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 75.40
Offer Price 87.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1560.00
75.20 -31.80 -29.72% 1591.30
Previous Close 107.00
Open 79.00
High 79.00
Low 75.20
Vol 1,200
Open Interest (OI) 6,000
Change in OI 600
Bid Price 65.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1400.00
38.00 -19.05 -33.39% 1628.50
Previous Close 57.05
Open 50.00
High 50.50
Low 38.00
Vol 9,000
Open Interest (OI) 10,800
Change in OI 1,800
Bid Price 37.05
Offer Price 56.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1500.00
61.00 -30.65 -33.44% 1605.50
Previous Close 91.65
Open 93.00
High 93.00
Low 61.00
Vol 25,200
Open Interest (OI) 54,000
Change in OI 0
Bid Price 62.00
Offer Price 67.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1520.00
60.00 -30.90 -33.99% 1606.50
Previous Close 90.90
Open 70.60
High 70.60
Low 60.00
Vol 1,800
Open Interest (OI) 3,000
Change in OI 0
Bid Price 57.10
Offer Price 85.00
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1300.00
25.00 -13.00 -34.21% 1641.50
Previous Close 38.00
Open 25.05
High 25.05
Low 25.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 10.00
Offer Price 25.00
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1680.00
108.00 -62.95 -36.82% 1558.50
Previous Close 170.95
Open 116.55
High 119.20
Low 108.00
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 100.05
Offer Price 113.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2100.00
4.00 -12.00 -75.00% 1662.50
Previous Close 16.00
Open 4.00
High 4.00
Low 4.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 4.00
Offer Price 13.90
Bid Quantity 1,200
Offer Quantity 1,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com